UK markets open in 1 hour 12 minutes

VanEck Vectors Global Mining ETF A USD (GDIG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.52+1.25 (+4.74%)
At close: 04:25PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202226.7328.7526.7327.5227.529,103
03 Oct 202225.4126.4725.3026.2726.2710,353
30 Sept 202225.7225.8525.2925.5725.579,906
29 Sept 202224.9425.4724.9325.4725.472,282
28 Sept 202224.0924.7423.8624.5424.5414,931
27 Sept 202224.0824.6324.0824.4324.434,821
26 Sept 202224.1125.1423.9323.9323.933,566
23 Sept 202225.0025.9223.4523.4523.4519,555
22 Sept 202225.8326.4725.7326.0726.075,847
21 Sept 202226.3727.0926.0026.0026.0029,809
20 Sept 202226.8427.3126.1226.1226.122,053
16 Sept 202226.2326.6526.0226.1126.1129,795
15 Sept 202226.9727.0226.5626.5626.565,513
14 Sept 202227.1127.3826.9626.9626.964,804
13 Sept 202228.2028.4927.2127.2427.2429,821
12 Sept 202228.2428.3128.1128.2428.2410,057
09 Sept 202226.7927.6326.7927.5527.556,990
08 Sept 202226.3626.6226.0026.3626.3619,403
07 Sept 202225.8626.0025.8626.0026.002,350
06 Sept 202226.3628.7526.2326.3626.3634,840
05 Sept 202226.1626.3025.8926.1826.18747
02 Sept 202225.0026.3425.0026.0626.0612,277
01 Sept 202226.1526.2325.4125.4125.4149,109
31 Aug 202226.5526.8826.2926.2926.297,037
30 Aug 202227.6027.6426.5926.5926.597,977
26 Aug 202228.6528.8628.0828.0828.087,942
25 Aug 202228.2328.4328.2328.2328.231,537
24 Aug 202228.0728.0827.6527.8727.871,072
23 Aug 202227.1427.9227.0327.9227.9211,337
22 Aug 202227.1128.2326.8527.1327.134,206
19 Aug 202227.5127.6827.1527.1827.181,674
18 Aug 202227.5928.4827.5927.6327.637,566
17 Aug 202227.7128.2527.5627.6827.683,090
16 Aug 202227.8731.5027.5628.1328.135,425
15 Aug 202228.0828.0927.5327.5027.505,121
12 Aug 202227.9228.1927.0028.0628.062,433
11 Aug 202228.0528.4927.9128.2428.244,282
10 Aug 202227.2527.9927.1027.9227.929,653
09 Aug 202227.1727.3227.1127.1427.144,100
08 Aug 202227.1427.4226.9127.3627.3611,909
05 Aug 202227.0027.4826.2426.5926.592,816
04 Aug 202225.8826.3225.8826.5626.5617,308
03 Aug 202226.1826.5525.9226.0526.0513,067
02 Aug 202226.8226.8526.3626.5826.5843,326
01 Aug 202227.4527.5627.0327.0527.053,865
29 Jul 202227.0027.0726.4927.0227.028,630
28 Jul 202226.6426.6526.3026.6726.67894
27 Jul 202225.9025.9025.5325.7625.7613,727
26 Jul 202225.5726.0225.5725.7625.763,958
25 Jul 202225.7325.9025.5525.6525.651,567
22 Jul 202225.2026.3125.1826.3126.3110,831
21 Jul 202225.2825.6025.0025.2125.2113,978
20 Jul 202225.6825.8125.4325.4325.438,091
19 Jul 202225.5025.6025.3625.4825.4816,019
18 Jul 202225.2025.6125.0725.4825.4816,273
15 Jul 202224.5224.6424.1824.6924.691,627
14 Jul 202225.3125.3124.2224.4324.439,497
13 Jul 202225.4426.4424.5025.7325.7314,372
12 Jul 202225.6425.6625.2825.6825.683,785
11 Jul 202226.1526.1525.6925.7825.781,998
08 Jul 202226.8726.8726.2226.6226.621,829
07 Jul 202226.0826.8225.8526.5526.5515,983
06 Jul 202225.5025.7525.3325.2425.2412,047
05 Jul 202226.8626.9225.3525.4825.48386,504
04 Jul 202226.6127.0526.6126.9726.975,502
01 Jul 202226.5226.7626.2526.7526.753,929
30 Jun 202227.3631.5026.7027.2427.2478,663
29 Jun 202229.0029.0027.8527.8727.87997
28 Jun 202229.2429.7528.4728.5228.52148,549
27 Jun 202228.4234.3528.1529.2329.238,473
24 Jun 202227.8028.0627.2528.0628.06133,887
23 Jun 202228.4628.4627.8127.8327.83151,719
22 Jun 202228.7429.0628.6028.7628.76199,097
21 Jun 202229.4829.6329.3929.6229.629,176
20 Jun 202228.8529.2828.5929.2829.288,394
17 Jun 202229.8930.0028.9128.9128.9145,675
16 Jun 202230.0034.3529.4729.8529.8514,288
15 Jun 202230.3430.4830.0130.2230.225,679
14 Jun 202230.6130.9229.9429.9429.945,475
13 Jun 202231.9631.9630.2030.3430.3410,987
10 Jun 202232.4032.7431.4831.6631.6614,278
09 Jun 202233.8134.4432.8832.9132.918,710
08 Jun 202234.2234.4134.0034.1534.159,858
07 Jun 202234.0134.1332.7634.0734.075,233
06 Jun 202234.1434.4933.6733.8033.8017,505
01 Jun 202232.8533.4732.6532.6532.654,478
31 May 202233.6333.6332.8833.0533.0523,229
30 May 202233.2833.7833.2833.6433.644,139
27 May 202232.6233.3032.6233.1533.155,132
26 May 202232.6732.7632.3632.6732.672,116
25 May 202232.3632.8032.2432.3832.38225,984
24 May 202231.9134.2931.9132.2432.243,547
23 May 202232.2833.0832.1932.3732.3716,104
20 May 202231.9332.0628.5031.5831.5895,062
19 May 202230.2031.2730.2031.2731.2714,303
18 May 202231.3731.3730.5830.6430.6416,378
17 May 202231.0031.3830.7231.0031.0090,131
16 May 202229.5430.2929.5430.1730.1777,977
13 May 202229.8830.1428.8030.1130.1123,014
12 May 202229.4629.9429.0029.5629.5610,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...